Gyftr Limited (BOM:507912)
India · Delayed Price · Currency is INR 162.65
+3.90 (2.46%)
At close: Aug 14, 2026
Gyftr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 160.00 | 168.50 | 158.60 | 162.65 | 162.65 | 2.46% | 33,481 |
| Aug 13, 2026 | 160.05 | 161.05 | 158.15 | 158.75 | 158.75 | 0.19% | 3,732 |
| Aug 12, 2026 | 159.85 | 162.30 | 157.45 | 158.45 | 158.45 | -2.34% | 5,089 |
| Aug 11, 2026 | 160.60 | 166.00 | 153.60 | 162.25 | 162.25 | 2.56% | 14,277 |
| Aug 10, 2026 | 165.80 | 168.50 | 158.20 | 158.20 | 158.20 | -2.86% | 7,788 |
| Aug 7, 2026 | 160.00 | 164.80 | 157.70 | 162.85 | 162.85 | 1.84% | 9,019 |
| Aug 6, 2026 | 160.20 | 162.00 | 157.10 | 159.90 | 159.90 | -1.24% | 71,466 |
| Aug 5, 2026 | 163.25 | 164.00 | 157.10 | 161.90 | 161.90 | -0.49% | 8,041 |
| Aug 4, 2026 | 164.60 | 164.60 | 160.40 | 162.70 | 162.70 | 0.25% | 3,376 |
| Aug 3, 2026 | 158.00 | 168.50 | 156.00 | 162.30 | 162.30 | 1.66% | 19,832 |
| Jul 31, 2026 | 153.90 | 162.90 | 151.90 | 159.65 | 159.65 | 3.84% | 18,627 |
| Jul 30, 2026 | 155.00 | 170.00 | 152.10 | 153.75 | 153.75 | 0.85% | 47,489 |
| Jul 29, 2026 | 149.90 | 152.50 | 145.35 | 152.45 | 152.45 | 5.10% | 380,454 |
| Jul 28, 2026 | 150.45 | 150.80 | 145.00 | 145.05 | 145.05 | -2.06% | 4,850 |
| Jul 27, 2026 | 145.10 | 152.25 | 144.80 | 148.10 | 148.10 | -1.27% | 9,729 |
| Jul 24, 2026 | 142.00 | 152.60 | 142.00 | 150.00 | 150.00 | -0.20% | 5,502 |
| Jul 23, 2026 | 154.90 | 154.90 | 145.00 | 150.30 | 150.30 | -1.35% | 7,920 |
| Jul 22, 2026 | 146.50 | 155.00 | 139.00 | 152.35 | 152.35 | 1.80% | 28,908 |
| Jul 21, 2026 | 158.00 | 158.00 | 148.50 | 149.65 | 149.65 | -4.22% | 15,378 |
| Jul 20, 2026 | 164.30 | 167.00 | 152.10 | 156.25 | 156.25 | -4.90% | 19,529 |
| Jul 17, 2026 | 161.50 | 168.70 | 159.90 | 164.30 | 164.30 | 0.80% | 4,444 |
| Jul 16, 2026 | 163.95 | 167.90 | 160.75 | 163.00 | 163.00 | - | 3,269 |
| Jul 15, 2026 | 166.00 | 167.00 | 162.45 | 163.00 | 163.00 | -1.84% | 6,458 |
| Jul 14, 2026 | 166.10 | 169.90 | 166.00 | 166.05 | 166.05 | 0.54% | 5,582 |
| Jul 13, 2026 | 171.45 | 171.50 | 163.10 | 165.15 | 165.15 | -2.45% | 6,603 |
| Jul 10, 2026 | 171.00 | 174.90 | 166.20 | 169.30 | 169.30 | -0.24% | 16,448 |
| Jul 9, 2026 | 174.80 | 174.80 | 166.55 | 169.70 | 169.70 | 0.41% | 105,179 |
| Jul 8, 2026 | 169.95 | 170.00 | 165.00 | 169.00 | 169.00 | -0.56% | 3,700 |
| Jul 7, 2026 | 175.25 | 175.30 | 168.10 | 169.95 | 169.95 | -2.91% | 68,182 |
| Jul 6, 2026 | 175.00 | 178.00 | 171.65 | 175.05 | 175.05 | 0.46% | 15,650 |
| Jul 3, 2026 | 177.80 | 177.95 | 170.00 | 174.25 | 174.25 | -2.08% | 25,440 |
| Jul 2, 2026 | 178.95 | 179.00 | 171.55 | 177.95 | 177.95 | 1.51% | 6,785 |
| Jul 1, 2026 | 174.00 | 179.05 | 171.95 | 175.30 | 175.30 | 0.72% | 11,589 |
| Jun 30, 2026 | 169.95 | 176.00 | 166.00 | 174.05 | 174.05 | 3.60% | 12,579 |
| Jun 29, 2026 | 167.00 | 174.20 | 167.00 | 168.00 | 168.00 | 0.90% | 9,429 |
| Jun 25, 2026 | 176.95 | 176.95 | 163.10 | 166.50 | 166.50 | -1.36% | 16,171 |
| Jun 24, 2026 | 166.90 | 170.00 | 166.90 | 168.80 | 168.80 | 2.15% | 32,482 |
| Jun 23, 2026 | 170.95 | 175.00 | 163.10 | 165.25 | 165.25 | -4.06% | 86,101 |
| Jun 22, 2026 | 175.00 | 178.30 | 161.15 | 172.25 | 172.25 | -1.88% | 49,149 |
| Jun 19, 2026 | 183.95 | 183.95 | 173.20 | 175.55 | 175.55 | -0.06% | 5,353 |
| Jun 18, 2026 | 181.95 | 181.95 | 175.30 | 175.65 | 175.65 | -3.09% | 10,587 |
| Jun 17, 2026 | 183.00 | 184.00 | 171.05 | 181.25 | 181.25 | 3.90% | 15,270 |
| Jun 16, 2026 | 180.00 | 188.00 | 174.00 | 174.45 | 174.45 | -5.45% | 27,885 |
| Jun 15, 2026 | 177.75 | 188.65 | 177.75 | 184.50 | 184.50 | 4.71% | 17,380 |
| Jun 12, 2026 | 170.00 | 180.00 | 165.00 | 176.20 | 176.20 | 3.28% | 8,202 |
| Jun 11, 2026 | 177.00 | 182.00 | 170.00 | 170.60 | 170.60 | -2.37% | 7,489 |
| Jun 10, 2026 | 176.65 | 179.90 | 174.15 | 174.75 | 174.75 | -1.10% | 1,461 |
| Jun 9, 2026 | 176.40 | 180.00 | 175.00 | 176.70 | 176.70 | -2.67% | 3,065 |
| Jun 8, 2026 | 166.60 | 185.00 | 166.60 | 181.55 | 181.55 | 2.95% | 5,732 |
| Jun 5, 2026 | 177.25 | 181.95 | 175.00 | 176.35 | 176.35 | -1.59% | 108,019 |